WKN: | 846911 |
ISIN: | DE0008469115 |
Region: | Deutschland |
Sektor: | Anleihen |
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss | % | |
---|---|---|---|---|---|---|
24.07.2025 |
459,08 459,08 |
459,08 459,08 |
459,08 | 459,08 | -0,15% | |
23.07.2025 |
459,78 459,78 |
459,78 459,78 |
459,78 | 459,78 | 0,02% | |
22.07.2025 |
459,71 459,71 |
459,71 459,71 |
459,71 | 459,71 | 0,07% | |
21.07.2025 |
459,37 459,37 |
459,37 459,37 |
459,37 | 459,37 | 0,29% | |
18.07.2025 |
458,03 458,03 |
458,03 458,03 |
458,03 | 458,03 | -0,05% | |
17.07.2025 |
458,24 458,24 |
458,24 458,24 |
458,24 | 458,24 | 0,18% | |
16.07.2025 |
457,43 457,43 |
457,43 457,43 |
457,43 | 457,43 | -0,14% | |
15.07.2025 |
458,06 458,06 |
458,06 458,06 |
458,06 | 458,06 | 0,12% | |
14.07.2025 |
457,51 457,51 |
457,51 457,51 |
457,51 | 457,51 | 0,06% | |
11.07.2025 |
457,25 457,25 |
457,25 457,25 |
457,25 | 457,25 | -0,27% | |
10.07.2025 |
458,49 458,49 |
458,49 458,49 |
458,49 | 458,49 | 0,06% | |
09.07.2025 |
458,19 458,19 |
458,19 458,19 |
458,19 | 458,19 | 0,13% | |
08.07.2025 |
457,60 457,60 |
457,60 457,60 |
457,60 | 457,60 | -0,40% | |
07.07.2025 |
459,44 459,44 |
459,44 459,44 |
459,44 | 459,44 | -0,11% | |
04.07.2025 |
459,93 459,93 |
459,93 459,93 |
459,93 | 459,93 | 0,23% | |
03.07.2025 |
458,87 458,87 |
458,87 458,87 |
458,87 | 458,87 | 0,05% | |
02.07.2025 |
458,66 458,66 |
458,66 458,66 |
458,66 | 458,66 | -0,22% | |
01.07.2025 |
459,69 459,69 |
459,69 459,69 |
459,69 | 459,69 | 0,09% | |
30.06.2025 |
459,28 459,28 |
459,28 459,28 |
459,28 | 459,28 | -0,03% | |
27.06.2025 |
459,42 459,42 |
459,42 459,42 |
459,42 | 459,42 | -0,01% | |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
453,71 452,13 |
453,71 448,43 |
448,43 | 452,13 | -0,13% |
Februar |
453,97 456,40 |
456,40 451,82 |
451,82 | 456,40 | 0,94% |
März |
454,91 453,28 |
455,12 446,70 |
446,70 | 453,28 | -0,68% |
April |
453,27 459,69 |
459,69 453,14 |
453,14 | 459,69 | 1,41% |
Mai |
459,81 459,58 |
459,81 455,23 |
455,23 | 459,58 | -0,02% |
Juni |
458,98 459,28 |
460,38 458,80 |
458,80 | 459,28 | -0,06% |
Juli |
459,69 459,08 |
459,93 457,25 |
457,25 | 459,08 | -0,04% |
August |
- - |
- - |
- | - | - |
September |
- - |
- - |
- | - | - |
Oktober |
- - |
- - |
- | - | - |
November |
- - |
- - |
- | - | - |
Dezember |
- - |
- - |
- | - | - |
92 | 93 | 94 | 95 | 96 | 97 | 98 | 99 | 00 | 01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
453,71 459,08 |
460,38 446,70 |
446,70 | 459,08 | 1,40% |
2024 |
446,22 452,75 |
459,09 436,96 |
436,96 | 452,75 | 1,09% |
2023 |
429,08 447,87 |
453,55 424,73 |
424,73 | 447,87 | 3,55% |
2022 |
490,33 432,53 |
490,33 429,91 |
429,91 | 432,53 | -11,87% |
2021 |
499,77 490,77 |
500,02 488,30 |
488,30 | 490,77 | -1,69% |
2020 |
492,56 499,23 |
521,70 492,56 |
492,56 | 499,23 | 1,22% |
2019 |
488,81 493,22 |
506,65 487,02 |
487,02 | 493,22 | 1,14% |
2018 |
480,51 487,68 |
487,91 474,42 |
474,42 | 487,68 | 1,46% |
2017 |
485,59 480,68 |
488,76 478,36 |
478,36 | 480,68 | -0,95% |
2016 |
475,06 485,31 |
491,82 475,06 |
475,06 | 485,31 | 2,33% |
2015 |
472,44 474,24 |
477,95 464,32 |
464,32 | 474,24 | 0,51% |
2014 |
440,53 471,82 |
471,82 440,53 |
440,53 | 471,82 | 7,10% |
2013 |
440,57 440,54 |
447,77 435,65 |
435,65 | 440,54 | -0,49% |
2012 |
422,80 442,69 |
443,43 419,43 |
419,43 | 442,69 | 4,64% |
2011 |
390,50 423,06 |
423,06 380,13 |
380,13 | 423,06 | 8,29% |
2010 |
375,62 390,67 |
400,87 373,27 |
373,27 | 390,67 | 4,01% |
2009 |
357,99 375,62 |
378,74 355,89 |
355,89 | 375,62 | 4,92% |
2008 |
325,02 357,99 |
360,66 325,02 |
325,02 | 357,99 | 10,15% |
2007 |
317,05 325,02 |
331,44 312,91 |
312,91 | 325,02 | 2,51% |
2006 |
315,54 317,05 |
320,67 308,78 |
308,78 | 317,05 | 0,27% |
2005 |
304,64 316,20 |
319,94 304,24 |
304,24 | 316,20 | 4,08% |
2004 |
284,72 303,80 |
305,73 284,43 |
284,43 | 303,80 | 6,70% |
2003 |
273,54 284,72 |
289,49 272,40 |
272,40 | 284,72 | 4,09% |
2002 |
250,91 273,54 |
273,54 248,49 |
248,49 | 273,54 | 9,02% |
2001 |
237,55 250,91 |
257,77 237,55 |
237,55 | 250,91 | 5,62% |
2000 |
224,67 237,55 |
237,62 224,67 |
224,67 | 237,55 | 5,73% |
1999 |
226,72 224,67 |
231,69 224,67 |
224,67 | 224,67 | -0,90% |
1998 |
203,81 226,72 |
227,21 203,37 |
203,37 | 226,72 | 11,24% |
1997 |
191,26 203,81 |
204,39 189,94 |
189,94 | 203,81 | 6,56% |
1996 |
177,84 191,26 |
191,62 175,86 |
175,86 | 191,26 | 7,54% |
1995 |
152,40 177,84 |
177,84 152,40 |
152,40 | 177,84 | 16,69% |
1994 |
156,44 152,40 |
157,18 149,53 |
149,53 | 152,40 | -2,51% |
1993 |
136,34 156,33 |
156,33 136,34 |
136,34 | 156,33 | 14,66% |
1992 |
123,87 136,34 |
136,34 123,62 |
123,62 | 136,34 | 10,07% |